Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.60 | 20.70 | 20.21 | 20.28 | 1,024,746 | -0.35(-1.71%) |
Dec 28, 2007 | 20.54 | 20.73 | 20.18 | 20.63 | 1,761,419 | +0.42(+2.08%) |
Dec 27, 2007 | 20.28 | 20.40 | 20.18 | 20.21 | 1,101,357 | -0.11(-0.55%) |
Dec 26, 2007 | 20.79 | 20.79 | 20.07 | 20.33 | 1,190,139 | -0.31(-1.49%) |
Dec 24, 2007 | 20.69 | 20.75 | 20.44 | 20.63 | 1,016,961 | +0.46(+2.27%) |
Dec 21, 2007 | 19.89 | 20.25 | 19.71 | 20.18 | 1,862,959 | +0.48(+2.44%) |
Dec 20, 2007 | 19.58 | 19.82 | 19.47 | 19.70 | 1,747,886 | +0.29(+1.47%) |
Dec 19, 2007 | 19.04 | 19.58 | 18.77 | 19.41 | 2,355,943 | +0.52(+2.78%) |
Dec 18, 2007 | 18.86 | 19.02 | 18.60 | 18.89 | 1,340,688 | +0.13(+0.68%) |
Dec 17, 2007 | 19.00 | 19.10 | 18.75 | 18.76 | 1,288,367 | -0.29(-1.50%) |
Dec 14, 2007 | 18.95 | 19.33 | 18.86 | 19.04 | 2,199,307 | -0.20(-1.05%) |
Dec 13, 2007 | 20.05 | 20.05 | 19.15 | 19.25 | 2,468,638 | -0.79(-3.97%) |
Dec 12, 2007 | 20.13 | 20.30 | 19.83 | 20.04 | 1,634,693 | +0.43(+2.18%) |
Dec 11, 2007 | 20.28 | 20.45 | 19.60 | 19.61 | 1,314,138 | -0.68(-3.33%) |
Dec 10, 2007 | 20.15 | 20.45 | 19.93 | 20.29 | 1,097,300 | +0.15(+0.74%) |
Dec 07, 2007 | 19.85 | 20.30 | 19.79 | 20.14 | 1,352,812 | +0.37(+1.86%) |
Dec 06, 2007 | 19.31 | 19.79 | 19.22 | 19.77 | 1,054,327 | +0.46(+2.37%) |
Dec 05, 2007 | 18.95 | 19.39 | 18.95 | 19.31 | 1,453,583 | +0.51(+2.71%) |
Dec 04, 2007 | 18.74 | 19.01 | 18.60 | 18.80 | 2,105,039 | -0.01(-0.08%) |
Dec 03, 2007 | 20.09 | 20.11 | 18.74 | 18.82 | 3,756,889 | -1.40(-6.94%) |
Nov 30, 2007 | 19.94 | 20.39 | 19.62 | 20.22 | 2,633,724 | +0.79(+4.09%) |
Nov 29, 2007 | 19.09 | 19.71 | 19.04 | 19.43 | 2,685,435 | +0.21(+1.09%) |
Nov 28, 2007 | 20.95 | 20.95 | 18.50 | 19.22 | 2,218,507 | +0.78(+4.23%) |
Nov 27, 2007 | 18.53 | 18.68 | 18.31 | 18.44 | 2,515,218 | -0.10(-0.53%) |
Nov 26, 2007 | 19.04 | 19.09 | 18.50 | 18.53 | 1,590,764 | -0.58(-3.02%) |
Nov 23, 2007 | 18.66 | 19.11 | 18.65 | 19.11 | 631,192 | +0.49(+2.62%) |
Nov 21, 2007 | 18.99 | 19.05 | 18.62 | 18.62 | 1,446,383 | -0.67(-3.46%) |
Nov 20, 2007 | 19.04 | 19.43 | 18.82 | 19.29 | 2,829,567 | +0.35(+1.86%) |
Nov 19, 2007 | 19.26 | 19.26 | 18.74 | 18.94 | 2,574,558 | -0.39(-2.02%) |
Nov 16, 2007 | 19.55 | 19.76 | 19.12 | 19.33 | 2,410,772 | -0.24(-1.23%) |
Nov 15, 2007 | 19.97 | 20.17 | 19.53 | 19.57 | 1,749,313 | -0.52(-2.58%) |
Nov 14, 2007 | 20.43 | 20.47 | 20.09 | 20.09 | 1,209,952 | -0.26(-1.29%) |
Nov 13, 2007 | 20.30 | 20.54 | 20.19 | 20.35 | 1,934,510 | +0.25(+1.27%) |
Nov 12, 2007 | 20.34 | 20.60 | 20.09 | 20.09 | 2,440,838 | -0.28(-1.36%) |
Nov 09, 2007 | 20.65 | 20.75 | 20.37 | 20.37 | 1,649,580 | -0.55(-2.62%) |
Nov 08, 2007 | 20.81 | 21.09 | 20.62 | 20.92 | 1,808,779 | +0.25(+1.20%) |
Nov 07, 2007 | 21.24 | 21.26 | 20.63 | 20.67 | 2,795,034 | -0.78(-3.64%) |
Nov 06, 2007 | 21.75 | 21.75 | 20.93 | 21.45 | 1,734,646 | -0.12(-0.56%) |
Nov 05, 2007 | 21.95 | 21.95 | 21.53 | 21.57 | 2,803,567 | -0.37(-1.68%) |
Nov 02, 2007 | 22.29 | 22.69 | 21.74 | 21.94 | 1,528,382 | -0.22(-0.98%) |
Nov 01, 2007 | 22.53 | 23.40 | 22.10 | 22.16 | 1,758,112 | -0.41(-1.83%) |
Oct 31, 2007 | 22.42 | 22.69 | 22.23 | 22.57 | 1,094,387 | +0.23(+1.04%) |
Oct 30, 2007 | 22.23 | 22.55 | 22.23 | 22.34 | 1,147,853 | +0.05(+0.24%) |
Oct 29, 2007 | 22.49 | 22.61 | 22.25 | 22.28 | 1,022,388 | -0.17(-0.77%) |
Oct 26, 2007 | 22.59 | 22.72 | 22.36 | 22.46 | 1,404,517 | +0.00(+0.00%) |
Oct 25, 2007 | 22.78 | 22.85 | 22.21 | 22.46 | 1,367,050 | -0.20(-0.86%) |
Oct 24, 2007 | 22.80 | 22.84 | 22.17 | 22.65 | 1,634,914 | -0.22(-0.98%) |
Oct 23, 2007 | 22.63 | 22.97 | 22.52 | 22.88 | 1,624,114 | +0.22(+0.96%) |
Oct 22, 2007 | 22.19 | 22.81 | 21.83 | 22.66 | 1,646,114 | -0.22(-0.95%) |
Oct 19, 2007 | 23.96 | 23.99 | 22.64 | 22.88 | 3,551,558 | -1.47(-6.04%) |
Oct 18, 2007 | 24.04 | 24.36 | 23.76 | 24.35 | 1,607,981 | +0.30(+1.25%) |
Oct 17, 2007 | 24.30 | 24.37 | 23.66 | 24.05 | 1,830,245 | +0.37(+1.55%) |
Oct 16, 2007 | 23.72 | 24.02 | 23.60 | 23.68 | 821,057 | +0.09(+0.38%) |
Oct 15, 2007 | 23.93 | 23.93 | 23.45 | 23.59 | 905,456 | -0.34(-1.41%) |
Oct 12, 2007 | 23.93 | 24.00 | 23.64 | 23.93 | 764,257 | -0.05(-0.22%) |
Oct 11, 2007 | 24.17 | 24.29 | 23.82 | 23.98 | 879,856 | +0.00(+0.00%) |
Oct 10, 2007 | 24.31 | 24.61 | 23.81 | 23.98 | 1,058,254 | -0.42(-1.72%) |
Oct 09, 2007 | 24.38 | 24.50 | 24.16 | 24.40 | 863,990 | +0.19(+0.77%) |
Oct 08, 2007 | 24.50 | 24.52 | 24.08 | 24.21 | 1,348,251 | -0.30(-1.22%) |
Oct 05, 2007 | 23.55 | 24.71 | 23.48 | 24.51 | 2,180,774 | +1.33(+5.73%) |
Oct 04, 2007 | 23.27 | 23.37 | 22.99 | 23.18 | 1,141,853 | -0.07(-0.32%) |
Oct 03, 2007 | 22.91 | 23.38 | 22.87 | 23.26 | 1,557,448 | +0.24(+1.04%) |
Oct 02, 2007 | 22.88 | 23.06 | 22.72 | 23.02 | 675,592 | +0.18(+0.79%) |